U.S. markets close in 6 hours 20 minutes

Endesa SA (ENA.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
17.70+0.47 (+2.70%)
A partir del 01:48PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202417.6417.7017.6417.7017.70100
01 jul 202417.2417.2417.2417.2417.24-
28 jun 202417.9117.9117.9117.9117.91-
27 jun 202418.3818.3818.3818.3818.38-
27 jun 20240.5 Dividendo
26 jun 202419.0719.0719.0719.0718.57-
25 jun 202419.0719.0719.0719.0718.57-
24 jun 202418.9918.9918.9918.9918.49-
21 jun 202418.9918.9918.9918.9918.49-
20 jun 202418.8818.8818.8818.8818.38-
19 jun 202418.7418.7518.7418.7518.262,100
18 jun 202418.5718.5718.5718.5718.08-
17 jun 202418.5718.5718.5718.5718.08-
14 jun 202418.4818.4818.4818.4818.00-
13 jun 202418.3418.3418.3418.3417.86-
12 jun 202418.3318.3318.3318.3317.85-
11 jun 202418.5818.5818.5818.5818.09-
10 jun 202418.3518.3518.3518.3517.87-
07 jun 202418.6218.6218.6218.6218.13-
06 jun 202418.6918.6918.6918.6918.20-
05 jun 202418.7718.7718.7718.7718.28-
04 jun 202418.5418.5418.5418.5418.05-
03 jun 202418.4318.4318.4318.4317.95-
31 may 202418.1318.1318.1318.1317.65-
30 may 202418.0218.0218.0218.0217.55-
29 may 202418.3218.3218.3218.3217.83-
28 may 202418.3318.3318.3318.3317.85-
27 may 202418.1718.1718.1718.1717.70-
24 may 202418.1718.1718.1718.1717.70-
23 may 202418.5118.5118.5118.5118.03-
22 may 202418.2918.2918.2918.2917.81-
21 may 202418.2918.2918.2918.2917.81-
20 may 202418.2318.2318.2318.2317.75-
17 may 202418.2018.2018.2018.2017.72-
16 may 202418.2018.2018.2018.2017.72-
15 may 202417.9517.9517.9517.9517.48-
14 may 202417.8617.8617.8617.8617.40-
13 may 202417.9917.9917.9917.9917.51-
10 may 202417.6917.6917.6917.6917.23-
09 may 202417.5917.5917.5917.5917.13-
08 may 202417.5317.5317.5317.5317.07-
07 may 202417.3617.3617.3617.3616.91-
06 may 202417.2817.2817.2817.2816.83-
03 may 202417.2817.2817.2817.2816.83-
02 may 202417.0817.0817.0817.0816.63-
30 abr 202417.1117.1117.1117.1116.66-
29 abr 202417.1117.1117.1117.1116.66-
26 abr 202417.1117.1117.1117.1116.66-
25 abr 202417.1117.1117.1117.1116.66-
24 abr 202417.2517.2517.2517.2516.79-
23 abr 202417.2317.2317.2317.2316.77-
22 abr 202417.4717.4717.4717.4717.01-
19 abr 202417.4717.4717.4717.4717.01-
18 abr 202417.4717.4717.4717.4717.01-
17 abr 202417.0617.0617.0617.0616.61-
16 abr 202416.9216.9216.9216.9216.48-
15 abr 202417.2917.2917.2917.2916.84-
12 abr 202417.0217.0217.0217.0216.57-
11 abr 202416.9816.9816.9816.9816.53-
10 abr 202417.3317.3317.3317.3316.87-
09 abr 202417.0117.0117.0117.0116.56-
08 abr 202417.0917.0917.0917.0916.64-
05 abr 202416.9416.9416.9416.9416.50-
04 abr 202416.8616.8616.8616.8616.42-
03 abr 202416.8616.8616.8616.8616.42-
02 abr 202417.1417.1417.1417.1416.69-
28 mar 202417.0717.1017.0717.1016.65100
27 mar 202416.7816.7816.7816.7816.34-
26 mar 202416.8216.8216.8216.8216.37-
25 mar 202416.6016.6016.6016.6016.16-
22 mar 202416.2316.2316.2316.2315.80-
21 mar 202416.4916.4916.4916.4916.06-
20 mar 202416.2316.2316.2316.2315.80-
19 mar 202416.2616.2616.2616.2615.84-
18 mar 202416.3516.3516.3516.3515.93-
15 mar 202416.1316.1316.1316.1315.70-
14 mar 202416.3016.3016.3016.3015.87-
13 mar 202416.0216.1216.0216.1215.702,500
12 mar 202416.5416.5416.5416.5416.11-
11 mar 202416.5716.5716.5716.5716.13-
08 mar 202416.9416.9416.5716.5716.13300
07 mar 202416.7216.7216.7216.7216.28-
06 mar 202416.2016.2016.2016.2015.78-
05 mar 202416.0916.0916.0916.0915.67-
04 mar 202416.1716.1716.0916.0915.67650
01 mar 202416.6816.6816.6816.6816.25-
29 feb 202416.1416.1416.1416.1415.71-
28 feb 202416.5916.5916.5916.5916.16-
27 feb 202416.6116.6116.6116.6116.17-
26 feb 202416.7316.7316.7316.7316.29-
23 feb 202416.8816.8816.8816.8816.44-
22 feb 202417.0217.0217.0217.0216.57-
21 feb 202416.7616.7616.7616.7616.32-
20 feb 202416.5416.5416.5416.5416.11-
19 feb 202416.5116.5116.5116.5116.08-
16 feb 202417.0517.0517.0517.0516.60-
15 feb 202417.0517.0517.0517.0516.60-
14 feb 202417.1817.1817.1817.1816.73-
13 feb 202417.2617.2617.2617.2616.81-
12 feb 202417.1817.1817.1817.1816.73-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...